Ashford Hospitality Trust Inc (NY: AHT )

7.140 USD +0.280 (+4.08%)
Official Closing Price Updated: 4:10 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 1265 1289 1262 1288 2,235 +26.00(+2.06%)
Apr 29, 2013 1261 1274 1249 1262 1,239 +4.00(+0.32%)
Apr 26, 2013 1265 1267 1257 1258 1,801 -7.00(-0.55%)
Apr 25, 2013 1282 1292 1263 1265 1,793 -13.00(-1.02%)
Apr 24, 2013 1262 1282 1259 1278 1,979 +14.00(+1.11%)
Apr 23, 2013 1231 1270 1225 1264 2,792 +44.00(+3.61%)
Apr 22, 2013 1216 1224 1192 1220 1,403 +5.00(+0.41%)
Apr 19, 2013 1187 1215 1187 1215 1,701 +30.00(+2.53%)
Apr 18, 2013 1210 1219 1180 1185 2,353 -28.00(-2.31%)
Apr 17, 2013 1223 1228 1205 1213 3,564 -21.00(-1.70%)
Apr 16, 2013 1227 1242 1218 1234 1,615 +17.00(+1.40%)
Apr 15, 2013 1263 1273 1215 1217 3,098 -56.00(-4.40%)
Apr 12, 2013 1275 1283 1254 1273 3,744 -6.00(-0.47%)
Apr 11, 2013 1256 1287 1254 1279 3,012 +19.00(+1.51%)
Apr 10, 2013 1229 1262 1225 1260 2,796 +35.00(+2.86%)
Apr 09, 2013 1241 1247 1225 1225 1,530 -14.00(-1.13%)
Apr 08, 2013 1224 1243 1208 1239 1,687 +14.00(+1.14%)
Apr 05, 2013 1178 1226 1178 1225 3,785 +24.00(+2.00%)
Apr 04, 2013 1186 1205 1178 1201 2,714 +15.00(+1.26%)
Apr 03, 2013 1223 1228 1180 1186 3,327 -33.00(-2.71%)
Apr 02, 2013 1225 1238 1214 1219 2,201 -1.00(-0.08%)
Apr 01, 2013 1238 1246 1215 1220 2,738 -16.00(-1.29%)
Mar 28, 2013 1259 1269 1236 1236 3,988 -20.00(-1.59%)
Mar 27, 2013 1220 1258 1214 1256 6,486 +31.00(+2.53%)
Mar 26, 2013 1196 1225 1192 1225 3,345 +27.00(+2.25%)
Mar 25, 2013 1192 1209 1187 1198 3,839 +6.00(+0.50%)
Mar 22, 2013 1203 1214 1190 1192 1,992 -8.00(-0.67%)
Mar 21, 2013 1201 1210 1195 1200 2,845 -11.00(-0.91%)
Mar 20, 2013 1201 1211 1190 1211 2,030 +13.00(+1.09%)
Mar 19, 2013 1221 1221 1184 1198 3,970 -24.00(-1.96%)
Mar 18, 2013 1241 1252 1218 1222 2,786 -30.00(-2.40%)
Mar 15, 2013 1232 1258 1217 1252 8,560 +20.00(+1.62%)
Mar 14, 2013 1201 1234 1195 1232 2,848 +31.00(+2.58%)
Mar 13, 2013 1181 1203 1168 1201 5,194 +19.00(+1.61%)
Mar 12, 2013 1200 1203 1176 1182 2,088 -24.00(-1.99%)
Mar 11, 2013 1191 1207 1174 1206 2,665 +15.00(+1.26%)
Mar 08, 2013 1203 1206 1181 1191 3,091 -3.00(-0.25%)
Mar 07, 2013 1183 1196 1171 1194 2,904 +11.00(+0.93%)
Mar 06, 2013 1198 1198 1173 1183 3,610 -12.00(-1.00%)
Mar 05, 2013 1187 1202 1178 1195 4,751 +19.00(+1.62%)
Mar 04, 2013 1169 1184 1156 1176 4,520 +1.00(+0.09%)
Mar 01, 2013 1174 1180 1159 1175 3,531 -2.00(-0.17%)
Feb 28, 2013 1188 1205 1157 1177 8,998 +9.00(+0.77%)
Feb 27, 2013 1156 1182 1156 1168 5,278 +9.00(+0.78%)
Feb 26, 2013 1150 1175 1149 1159 5,022 +13.00(+1.13%)
Feb 25, 2013 1198 1198 1138 1146 4,781 -44.00(-3.70%)
Feb 22, 2013 1182 1198 1179 1190 2,894 +16.00(+1.36%)
Feb 21, 2013 1184 1186 1162 1174 3,713 -13.00(-1.10%)
Feb 20, 2013 1221 1234 1187 1187 4,468 -39.00(-3.18%)
Feb 19, 2013 1226 1235 1210 1226 4,889 +6.00(+0.49%)
Feb 15, 2013 1230 1231 1214 1220 5,289 -3.00(-0.25%)
Feb 14, 2013 1218 1226 1207 1223 4,425 +4.00(+0.33%)
Feb 13, 2013 1231 1243 1209 1219 6,558 -7.00(-0.57%)
Feb 12, 2013 1200 1227 1195 1226 5,886 +25.00(+2.08%)
Feb 11, 2013 1191 1207 1184 1201 4,958 +17.00(+1.44%)
Feb 08, 2013 1163 1185 1155 1184 4,588 +23.00(+1.98%)
Feb 07, 2013 1158 1174 1147 1161 8,761 -1.00(-0.09%)
Feb 06, 2013 1136 1162 1133 1162 4,718 +10.00(+0.87%)
Feb 04, 2013 1148 1168 1148 1152 4,541 -7.00(-0.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.